Skip to main content

Central Pacific Financial Company (NY: CPF )

20.41 +0.16 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.61 23.64 23.31 23.60 286,114 +0.07(+0.30%)
Apr 29, 2019 23.61 23.82 23.50 23.53 183,756 -0.06(-0.27%)
Apr 26, 2019 23.25 23.60 23.18 23.60 133,495 +0.23(+0.98%)
Apr 25, 2019 23.92 24.02 23.34 23.37 148,559 -0.74(-3.07%)
Apr 24, 2019 23.24 24.24 23.24 24.11 242,563 +0.87(+3.76%)
Apr 23, 2019 22.87 23.24 22.70 23.23 168,635 +0.49(+2.14%)
Apr 22, 2019 23.12 23.16 22.65 22.75 106,937 -0.35(-1.50%)
Apr 18, 2019 23.54 23.59 23.05 23.09 128,028 -0.50(-2.13%)
Apr 17, 2019 23.49 23.69 23.26 23.60 190,992 +0.09(+0.37%)
Apr 16, 2019 23.20 23.51 23.15 23.51 181,482 +0.37(+1.60%)
Apr 15, 2019 23.60 23.60 23.12 23.14 120,167 -0.37(-1.57%)
Apr 12, 2019 23.60 23.74 23.24 23.51 233,680 +0.19(+0.81%)
Apr 11, 2019 23.37 23.42 23.23 23.32 95,891 +0.05(+0.20%)
Apr 10, 2019 23.12 23.29 22.98 23.27 188,504 +0.20(+0.89%)
Apr 09, 2019 23.12 23.28 22.94 23.07 113,566 -0.15(-0.64%)
Apr 08, 2019 23.25 23.33 23.09 23.22 124,051 -0.18(-0.77%)
Apr 05, 2019 23.25 23.47 23.05 23.40 99,676 +0.09(+0.37%)
Apr 04, 2019 22.90 23.31 22.90 23.31 139,376 +0.39(+1.68%)
Apr 03, 2019 23.10 23.10 22.84 22.93 208,110 +0.06(+0.28%)
Apr 02, 2019 22.99 23.01 22.76 22.86 118,725 -0.24(-1.02%)
Apr 01, 2019 22.77 23.30 22.77 23.10 204,523 +0.42(+1.84%)
Mar 29, 2019 22.81 22.81 22.57 22.68 162,737 +0.07(+0.31%)
Mar 28, 2019 22.56 22.71 22.37 22.61 159,685 +0.17(+0.74%)
Mar 27, 2019 22.35 22.57 22.12 22.45 156,602 +0.07(+0.32%)
Mar 26, 2019 21.80 22.40 21.80 22.38 168,726 +0.61(+2.82%)
Mar 25, 2019 21.72 22.01 21.57 21.76 304,876 +0.07(+0.33%)
Mar 22, 2019 22.04 22.35 21.57 21.69 352,173 -0.60(-2.68%)
Mar 21, 2019 21.98 22.38 21.92 22.29 233,329 +0.24(+1.07%)
Mar 20, 2019 22.38 22.48 22.04 22.05 247,390 -0.33(-1.48%)
Mar 19, 2019 22.65 22.69 22.34 22.39 173,044 -0.24(-1.04%)
Mar 18, 2019 22.61 22.85 22.53 22.62 154,773 +0.05(+0.24%)
Mar 15, 2019 22.45 22.68 22.39 22.57 332,085 +0.10(+0.46%)
Mar 14, 2019 22.46 22.63 22.39 22.46 72,208 -0.09(-0.42%)
Mar 13, 2019 22.65 22.77 22.51 22.56 123,219 -0.01(-0.04%)
Mar 12, 2019 22.73 22.73 22.37 22.57 168,532 -0.19(-0.83%)
Mar 11, 2019 22.54 22.83 22.47 22.75 143,091 +0.27(+1.19%)
Mar 08, 2019 22.27 22.57 22.27 22.49 119,637 +0.04(+0.18%)
Mar 07, 2019 22.64 22.82 22.36 22.45 135,026 -0.35(-1.55%)
Mar 06, 2019 23.30 23.31 22.68 22.80 344,579 -0.46(-1.99%)
Mar 05, 2019 23.12 23.31 22.89 23.27 586,147 +0.18(+0.78%)
Mar 04, 2019 22.84 23.15 22.79 23.09 246,787 +0.21(+0.93%)
Mar 01, 2019 23.07 23.16 22.83 22.87 236,604 -0.08(-0.34%)
Feb 28, 2019 22.94 23.04 22.91 22.95 175,351 +0.02(+0.10%)
Feb 27, 2019 22.66 23.06 22.66 22.93 172,464 +0.25(+1.11%)
Feb 26, 2019 23.15 23.15 22.66 22.68 290,270 -0.48(-2.09%)
Feb 25, 2019 23.36 23.52 23.15 23.16 199,151 -0.19(-0.80%)
Feb 22, 2019 23.39 23.51 23.31 23.35 169,429 +0.03(+0.13%)
Feb 21, 2019 23.55 23.55 23.21 23.32 163,711 -0.15(-0.63%)
Feb 20, 2019 23.42 23.56 23.34 23.46 311,939 +0.05(+0.20%)
Feb 19, 2019 23.27 23.49 23.11 23.42 359,966 +0.12(+0.54%)
Feb 15, 2019 23.23 23.43 23.13 23.29 168,404 +0.26(+1.12%)
Feb 14, 2019 22.94 23.20 22.76 23.04 186,726 -0.03(-0.14%)
Feb 13, 2019 22.87 23.12 22.82 23.07 158,130 +0.18(+0.78%)
Feb 12, 2019 23.00 23.12 22.87 22.89 265,037 -0.05(-0.20%)
Feb 11, 2019 22.80 22.94 22.62 22.93 152,351 +0.18(+0.79%)
Feb 08, 2019 22.86 22.96 22.67 22.75 103,860 -0.19(-0.82%)
Feb 07, 2019 22.96 23.02 22.79 22.94 305,413 +0.11(+0.48%)
Feb 06, 2019 22.29 22.86 22.29 22.83 421,419 +0.55(+2.49%)
Feb 05, 2019 22.52 22.61 22.22 22.28 239,772 -0.31(-1.38%)
Feb 04, 2019 22.43 22.71 22.43 22.59 208,418 +0.08(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.